Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 45.12 | 45.12 | 44.56 | 44.87 | 990,763 | -0.25(-0.56%) |
Aug 28, 2003 | 45.08 | 45.40 | 44.80 | 45.12 | 1,200,577 | +0.05(+0.11%) |
Aug 27, 2003 | 44.40 | 45.12 | 44.14 | 45.07 | 752,725 | +0.78(+1.76%) |
Aug 26, 2003 | 44.37 | 44.44 | 43.48 | 44.29 | 1,188,792 | -0.11(-0.25%) |
Aug 25, 2003 | 44.58 | 44.68 | 44.20 | 44.40 | 924,237 | -0.20(-0.45%) |
Aug 22, 2003 | 45.13 | 45.14 | 44.59 | 44.60 | 813,049 | -0.51(-1.13%) |
Aug 21, 2003 | 45.01 | 45.17 | 44.82 | 45.11 | 1,247,254 | +0.14(+0.30%) |
Aug 20, 2003 | 44.88 | 45.01 | 44.68 | 44.97 | 687,440 | +0.08(+0.17%) |
Aug 19, 2003 | 44.98 | 45.01 | 44.59 | 44.89 | 725,898 | -0.07(-0.16%) |
Aug 18, 2003 | 44.46 | 45.08 | 44.35 | 44.97 | 979,598 | +0.84(+1.91%) |
Aug 15, 2003 | 44.37 | 44.37 | 43.79 | 44.12 | 356,668 | -0.11(-0.25%) |
Aug 14, 2003 | 43.59 | 44.44 | 43.14 | 44.23 | 650,842 | +0.52(+1.19%) |
Aug 13, 2003 | 44.01 | 44.01 | 43.24 | 43.71 | 679,531 | -0.32(-0.73%) |
Aug 12, 2003 | 43.37 | 44.09 | 43.13 | 44.03 | 679,531 | +0.46(+1.07%) |
Aug 11, 2003 | 43.49 | 43.68 | 42.68 | 43.57 | 805,295 | +0.08(+0.18%) |
Aug 08, 2003 | 43.17 | 43.57 | 42.99 | 43.49 | 641,383 | +0.32(+0.75%) |
Aug 07, 2003 | 42.59 | 43.33 | 42.41 | 43.17 | 1,090,320 | +0.57(+1.35%) |
Aug 06, 2003 | 42.10 | 42.85 | 41.75 | 42.59 | 983,940 | +0.36(+0.86%) |
Aug 05, 2003 | 42.89 | 42.92 | 42.13 | 42.23 | 985,335 | -0.72(-1.68%) |
Aug 04, 2003 | 42.53 | 43.21 | 41.85 | 42.95 | 1,200,577 | +0.63(+1.48%) |
Aug 01, 2003 | 41.83 | 42.50 | 41.41 | 42.33 | 2,239,724 | +0.55(+1.33%) |
Jul 31, 2003 | 42.30 | 42.52 | 41.70 | 41.77 | 1,218,256 | -0.44(-1.05%) |
Jul 30, 2003 | 42.70 | 42.80 | 42.22 | 42.22 | 1,136,532 | -0.44(-1.03%) |
Jul 29, 2003 | 42.53 | 42.95 | 41.66 | 42.66 | 1,622,532 | +0.38(+0.90%) |
Jul 28, 2003 | 42.11 | 42.44 | 41.64 | 42.28 | 997,896 | +0.41(+0.99%) |
Jul 25, 2003 | 40.60 | 41.92 | 40.54 | 41.86 | 1,150,489 | +1.36(+3.36%) |
Jul 24, 2003 | 42.53 | 42.56 | 40.34 | 40.50 | 1,701,309 | -2.02(-4.76%) |
Jul 23, 2003 | 41.53 | 42.54 | 41.51 | 42.53 | 810,413 | +0.70(+1.68%) |
Jul 22, 2003 | 41.59 | 41.92 | 41.21 | 41.83 | 583,540 | +0.60(+1.45%) |
Jul 21, 2003 | 41.31 | 41.53 | 40.94 | 41.23 | 791,339 | -0.05(-0.11%) |
Jul 18, 2003 | 41.41 | 41.64 | 40.99 | 41.27 | 866,549 | -0.07(-0.17%) |
Jul 17, 2003 | 41.37 | 41.83 | 41.08 | 41.34 | 792,579 | -0.12(-0.30%) |
Jul 16, 2003 | 41.85 | 42.32 | 41.34 | 41.46 | 812,429 | -0.28(-0.66%) |
Jul 15, 2003 | 42.66 | 43.07 | 41.66 | 41.74 | 1,922,754 | -0.77(-1.81%) |
Jul 14, 2003 | 41.63 | 43.12 | 41.59 | 42.51 | 1,435,513 | +1.20(+2.90%) |
Jul 11, 2003 | 41.18 | 41.48 | 41.14 | 41.31 | 1,394,419 | +0.13(+0.31%) |
Jul 10, 2003 | 40.88 | 41.30 | 40.85 | 41.18 | 1,051,707 | +0.14(+0.35%) |
Jul 09, 2003 | 41.27 | 41.35 | 40.92 | 41.04 | 691,472 | -0.23(-0.56%) |
Jul 08, 2003 | 41.09 | 41.37 | 40.92 | 41.27 | 691,316 | +0.05(+0.13%) |
Jul 07, 2003 | 40.66 | 41.26 | 40.40 | 41.22 | 1,171,734 | +0.66(+1.62%) |
Jul 03, 2003 | 40.72 | 40.74 | 40.14 | 40.56 | 530,971 | -0.32(-0.79%) |
Jul 02, 2003 | 40.80 | 40.94 | 40.60 | 40.88 | 617,502 | +0.02(+0.05%) |
Jul 01, 2003 | 41.01 | 41.05 | 40.17 | 40.86 | 1,477,848 | -0.21(-0.52%) |
Jun 30, 2003 | 41.05 | 41.46 | 40.66 | 41.08 | 794,285 | +0.16(+0.39%) |
Jun 27, 2003 | 41.11 | 41.26 | 40.81 | 40.92 | 893,997 | -0.28(-0.69%) |
Jun 26, 2003 | 40.73 | 41.31 | 40.73 | 41.20 | 733,807 | +0.50(+1.24%) |
Jun 25, 2003 | 40.88 | 41.23 | 40.65 | 40.70 | 1,010,147 | -0.18(-0.44%) |
Jun 24, 2003 | 40.53 | 41.08 | 40.46 | 40.88 | 970,138 | +0.32(+0.78%) |
Jun 23, 2003 | 40.64 | 40.82 | 40.34 | 40.56 | 942,225 | -0.07(-0.17%) |
Jun 20, 2003 | 40.95 | 41.05 | 40.41 | 40.63 | 1,211,743 | +0.08(+0.21%) |
Jun 19, 2003 | 41.14 | 41.51 | 40.24 | 40.55 | 1,034,804 | -0.69(-1.67%) |
Jun 18, 2003 | 41.97 | 42.01 | 40.98 | 41.24 | 1,187,861 | -0.79(-1.89%) |
Jun 17, 2003 | 41.98 | 42.34 | 41.84 | 42.03 | 877,094 | +0.10(+0.23%) |
Jun 16, 2003 | 41.14 | 41.94 | 40.77 | 41.94 | 688,370 | +1.17(+2.86%) |
Jun 13, 2003 | 41.34 | 41.37 | 40.34 | 40.77 | 1,159,793 | -0.41(-1.00%) |
Jun 12, 2003 | 40.12 | 41.23 | 40.12 | 41.18 | 2,228,558 | +1.16(+2.90%) |
Jun 11, 2003 | 38.69 | 40.08 | 38.50 | 40.02 | 1,344,330 | +1.33(+3.43%) |
Jun 10, 2003 | 38.18 | 38.82 | 38.01 | 38.69 | 758,308 | +0.61(+1.61%) |
Jun 09, 2003 | 38.43 | 38.53 | 37.81 | 38.08 | 1,323,706 | -0.42(-1.09%) |
Jun 06, 2003 | 38.18 | 39.16 | 36.55 | 38.50 | 2,018,124 | +0.97(+2.58%) |
Jun 05, 2003 | 37.56 | 37.80 | 37.01 | 37.53 | 1,345,261 | -0.03(-0.07%) |
Jun 04, 2003 | 37.78 | 37.80 | 37.25 | 37.56 | 1,020,847 | -0.23(-0.61%) |
Jun 03, 2003 | 37.27 | 37.95 | 36.88 | 37.79 | 1,693,866 | +0.99(+2.70%) |